Mr Cooper Historical Data - COOP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.24 2.2% 11.15 11.44 10.87 10.92 10.91 18:01:10
more quote information »

COOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week10.4111.4410.2410.6769827k0.747.11%
1 Month9.5311.448.329.6277824k1.6217.00%
3 Months7.8611.447.118.8950710k3.2941.86%
6 Months11.5511.666.578.7835939k-0.4-3.46%
1 Year15.5616.536.5710.7598852k-4.41-28.34%
3 Years15.5616.536.5710.7598852k-4.41-28.34%
5 Years15.5616.536.5710.7598852k-4.41-28.34%

COOP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201911.13+0.22+2.02%10.8711.442,085,011
Sep 19 201910.91+0.11+1.02%10.71511.12726,227
Sep 18 201910.80+0.31+2.96%10.322910.86773,753
Sep 17 201910.49-0.44-4.03%10.2910.901,013,373
Sep 16 201910.93+0.38+3.60%10.7811.025344,517
Sep 13 201910.55+0.24+2.33%10.2410.621,277,905
Sep 12 201910.31+0.26+2.59%9.8510.451,332,198
Sep 11 201910.05+0.36+3.72%9.6310.151,071,593
Sep 10 20199.69+0.49+5.33%9.189.711,575,109
Sep 09 20199.20+0.37+4.19%8.909.531,383,129
Sep 06 20198.83+0.19+2.20%8.548.88727,284
Sep 05 20198.64+0.26+3.10%8.338.77875,734
Sep 04 20198.38-0.29-3.34%8.328.92618,770
Sep 03 20198.67-0.14-1.59%8.508.81790,710
Aug 30 20198.81-0.03-0.34%8.669.06598,127
Aug 29 20198.84+0.14+1.61%8.758.99337,720
Aug 28 20198.70-0.26-2.90%8.658.9478410,821
Aug 27 20198.96-0.13-1.43%8.839.26783,561
Aug 26 20199.09+0.04+0.44%9.039.2275464,733
Aug 23 20199.05-0.50-5.24%9.029.55559,885
Aug 22 20199.550.000.00%9.399.63414,168
Aug 21 20199.55+0.01+0.10%9.309.64924,642
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.